DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 7,270.00
-170.00 (-2.28%)
At close: Feb 9, 2026
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,400.00 | 7,560.00 | 7,000.00 | 7,440.00 | 7,440.00 | 0.54% | 63,792 |
| Feb 5, 2026 | 7,640.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.14% | 76,299 |
| Feb 4, 2026 | 7,600.00 | 7,800.00 | 7,520.00 | 7,640.00 | 7,640.00 | 0.26% | 43,558 |
| Feb 3, 2026 | 7,720.00 | 7,920.00 | 7,510.00 | 7,620.00 | 7,620.00 | -1.17% | 121,849 |
| Feb 2, 2026 | 7,990.00 | 8,100.00 | 7,560.00 | 7,710.00 | 7,710.00 | -3.62% | 60,561 |
| Jan 30, 2026 | 7,900.00 | 8,320.00 | 7,840.00 | 8,000.00 | 8,000.00 | 1.27% | 151,891 |
| Jan 29, 2026 | 7,680.00 | 8,060.00 | 7,525.00 | 7,900.00 | 7,900.00 | 3.00% | 162,489 |
| Jan 28, 2026 | 7,920.00 | 8,150.00 | 7,600.00 | 7,670.00 | 7,670.00 | -3.16% | 202,193 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 7,670.00 | 7,920.00 | 7,920.00 | -2.22% | 192,275 |
| Jan 26, 2026 | 8,800.00 | 8,990.00 | 7,950.00 | 8,100.00 | 8,100.00 | -7.95% | 240,636 |
| Jan 23, 2026 | 7,590.00 | 9,100.00 | 7,510.00 | 8,800.00 | 8,800.00 | 15.94% | 508,373 |
| Jan 22, 2026 | 7,490.00 | 7,660.00 | 7,390.00 | 7,590.00 | 7,590.00 | 2.99% | 70,536 |
| Jan 21, 2026 | 7,290.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.82% | 31,978 |
| Jan 20, 2026 | 7,400.00 | 7,630.00 | 7,210.00 | 7,310.00 | 7,310.00 | -1.35% | 36,520 |
| Jan 19, 2026 | 7,490.00 | 7,490.00 | 7,290.00 | 7,410.00 | 7,410.00 | -1.46% | 40,505 |
| Jan 16, 2026 | 7,630.00 | 7,650.00 | 7,290.00 | 7,520.00 | 7,520.00 | -1.18% | 48,766 |
| Jan 15, 2026 | 7,670.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.55% | 29,478 |
| Jan 14, 2026 | 7,630.00 | 7,880.00 | 7,530.00 | 7,730.00 | 7,730.00 | 1.31% | 60,715 |
| Jan 13, 2026 | 7,890.00 | 7,960.00 | 7,400.00 | 7,630.00 | 7,630.00 | 0.26% | 40,385 |
| Jan 12, 2026 | 7,160.00 | 7,630.00 | 7,160.00 | 7,610.00 | 7,610.00 | 6.28% | 84,968 |
| Jan 9, 2026 | 7,190.00 | 7,220.00 | 7,050.00 | 7,160.00 | 7,160.00 | -0.69% | 27,113 |
| Jan 8, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.42% | 29,630 |
| Jan 7, 2026 | 7,140.00 | 7,340.00 | 6,700.00 | 7,180.00 | 7,180.00 | 0.56% | 45,462 |
| Jan 6, 2026 | 7,100.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | 0.42% | 50,415 |
| Jan 5, 2026 | 7,300.00 | 7,300.00 | 6,830.00 | 7,110.00 | 7,110.00 | -0.28% | 66,078 |
| Jan 2, 2026 | 7,120.00 | 7,400.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 72,263 |
| Dec 30, 2025 | 7,200.00 | 7,240.00 | 6,970.00 | 7,120.00 | 7,120.00 | -2.33% | 31,400 |
| Dec 29, 2025 | 7,300.00 | 7,310.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.41% | 24,865 |
| Dec 26, 2025 | 7,110.00 | 7,390.00 | 6,810.00 | 7,320.00 | 7,320.00 | 2.38% | 36,412 |
| Dec 24, 2025 | 6,980.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.71% | 9,015 |
| Dec 23, 2025 | 7,240.00 | 7,250.00 | 7,020.00 | 7,030.00 | 7,030.00 | -2.90% | 15,110 |
| Dec 22, 2025 | 7,170.00 | 7,410.00 | 7,140.00 | 7,240.00 | 7,240.00 | 0.28% | 41,219 |
| Dec 19, 2025 | 7,210.00 | 7,380.00 | 7,080.00 | 7,220.00 | 7,220.00 | -0.41% | 31,761 |
| Dec 18, 2025 | 6,890.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,250.00 | 4.47% | 52,098 |
| Dec 17, 2025 | 6,660.00 | 6,950.00 | 6,510.00 | 6,940.00 | 6,940.00 | 3.43% | 47,836 |
| Dec 16, 2025 | 6,880.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | -2.47% | 43,272 |
| Dec 15, 2025 | 7,090.00 | 7,150.00 | 6,780.00 | 6,880.00 | 6,880.00 | -2.96% | 48,234 |
| Dec 12, 2025 | 7,040.00 | 7,160.00 | 6,850.00 | 7,090.00 | 7,090.00 | - | 40,735 |
| Dec 11, 2025 | 6,870.00 | 7,120.00 | 6,830.00 | 7,090.00 | 7,090.00 | 2.46% | 67,569 |
| Dec 10, 2025 | 6,910.00 | 7,270.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.84% | 92,187 |
| Dec 9, 2025 | 7,160.00 | 7,240.00 | 6,940.00 | 7,050.00 | 7,050.00 | -1.54% | 71,535 |
| Dec 8, 2025 | 7,290.00 | 7,330.00 | 7,050.00 | 7,160.00 | 7,160.00 | -1.78% | 49,576 |
| Dec 5, 2025 | 7,220.00 | 7,330.00 | 7,050.00 | 7,290.00 | 7,290.00 | 0.97% | 77,871 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,190.00 | 7,220.00 | 7,220.00 | -3.48% | 45,065 |
| Dec 3, 2025 | 7,600.00 | 7,640.00 | 7,330.00 | 7,480.00 | 7,480.00 | -1.58% | 19,014 |
| Dec 2, 2025 | 7,570.00 | 7,620.00 | 7,160.00 | 7,600.00 | 7,600.00 | 3.40% | 46,662 |
| Dec 1, 2025 | 7,470.00 | 7,840.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.21% | 69,514 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,440.00 | 7,440.00 | -1.06% | 23,290 |
| Nov 27, 2025 | 7,500.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.27% | 20,413 |
| Nov 26, 2025 | 7,620.00 | 7,620.00 | 7,310.00 | 7,500.00 | 7,500.00 | 0.94% | 47,451 |